CSS Holdings,Ltd. (TYO:2304)
Japan · Delayed Price · Currency is JPY 979.00
+19.00 (1.98%)
At close: Mar 5, 2026
CSS Holdings,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 968.00 | 968.00 | 960.00 | 960.00 | - | - | 1,600 |
| Mar 4, 2026 | 955.00 | 963.00 | 953.00 | 960.00 | 960.00 | -0.21% | 7,900 |
| Mar 3, 2026 | 980.00 | 980.00 | 961.00 | 962.00 | 962.00 | -1.84% | 7,900 |
| Mar 2, 2026 | 980.00 | 982.00 | 973.00 | 980.00 | 980.00 | 0.72% | 5,500 |
| Feb 27, 2026 | 964.00 | 988.00 | 963.00 | 973.00 | 973.00 | 1.04% | 38,400 |
| Feb 26, 2026 | 960.00 | 963.00 | 957.00 | 963.00 | 963.00 | 0.63% | 13,500 |
| Feb 25, 2026 | 958.00 | 958.00 | 957.00 | 957.00 | 957.00 | -0.10% | 4,100 |
| Feb 24, 2026 | 965.00 | 965.00 | 958.00 | 958.00 | 958.00 | -0.73% | 6,000 |
| Feb 20, 2026 | 960.00 | 965.00 | 955.00 | 965.00 | 965.00 | 0.42% | 11,100 |
| Feb 19, 2026 | 968.00 | 968.00 | 955.00 | 961.00 | 961.00 | -0.10% | 23,100 |
| Feb 18, 2026 | 960.00 | 968.00 | 955.00 | 962.00 | 962.00 | 0.42% | 14,400 |
| Feb 17, 2026 | 953.00 | 961.00 | 951.00 | 958.00 | 958.00 | 0.84% | 9,000 |
| Feb 16, 2026 | 953.00 | 957.00 | 950.00 | 950.00 | 950.00 | - | 8,600 |
| Feb 13, 2026 | 942.00 | 958.00 | 936.00 | 950.00 | 950.00 | 0.85% | 23,400 |
| Feb 12, 2026 | 970.00 | 976.00 | 942.00 | 942.00 | 942.00 | -5.80% | 58,700 |
| Feb 10, 2026 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1.21% | 9,400 |
| Feb 9, 2026 | 988.00 | 998.00 | 985.00 | 988.00 | 988.00 | 0.71% | 5,200 |
| Feb 6, 2026 | 992.00 | 1,012.00 | 981.00 | 981.00 | 981.00 | -0.91% | 8,400 |
| Feb 5, 2026 | 981.00 | 990.00 | 981.00 | 990.00 | 990.00 | 0.10% | 3,000 |
| Feb 4, 2026 | 988.00 | 990.00 | 973.00 | 989.00 | 989.00 | 0.10% | 13,800 |
| Feb 3, 2026 | 994.00 | 994.00 | 986.00 | 988.00 | 988.00 | 0.20% | 3,100 |
| Feb 2, 2026 | 996.00 | 999.00 | 973.00 | 986.00 | 986.00 | 0.31% | 17,100 |
| Jan 30, 2026 | 987.00 | 997.00 | 981.00 | 983.00 | 983.00 | -0.51% | 4,000 |
| Jan 29, 2026 | 987.00 | 1,003.00 | 983.00 | 988.00 | 988.00 | 0.20% | 3,000 |
| Jan 28, 2026 | 997.00 | 997.00 | 986.00 | 986.00 | 986.00 | -1.00% | 5,100 |
| Jan 27, 2026 | 999.00 | 1,002.00 | 996.00 | 996.00 | 996.00 | -0.70% | 1,700 |
| Jan 26, 2026 | 1,018.00 | 1,018.00 | 995.00 | 1,003.00 | 1,003.00 | -0.40% | 7,900 |
| Jan 23, 2026 | 999.00 | 1,007.00 | 998.00 | 1,007.00 | 1,007.00 | 1.00% | 3,500 |
| Jan 22, 2026 | 995.00 | 1,003.00 | 986.00 | 997.00 | 997.00 | 0.20% | 4,400 |
| Jan 21, 2026 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | - | 3,000 |
| Jan 20, 2026 | 999.00 | 999.00 | 987.00 | 995.00 | 995.00 | 0.30% | 5,600 |
| Jan 19, 2026 | 997.00 | 1,015.00 | 991.00 | 992.00 | 992.00 | - | 8,600 |
| Jan 16, 2026 | 999.00 | 999.00 | 990.00 | 992.00 | 992.00 | 0.30% | 6,800 |
| Jan 15, 2026 | 993.00 | 994.00 | 980.00 | 989.00 | 989.00 | -0.30% | 8,300 |
| Jan 14, 2026 | 993.00 | 1,000.00 | 985.00 | 992.00 | 992.00 | -0.80% | 3,000 |
| Jan 13, 2026 | 1,021.00 | 1,021.00 | 985.00 | 1,000.00 | 1,000.00 | 0.91% | 10,400 |
| Jan 9, 2026 | 993.00 | 993.00 | 978.00 | 991.00 | 991.00 | 1.12% | 3,900 |
| Jan 8, 2026 | 984.00 | 995.00 | 980.00 | 980.00 | 980.00 | -0.41% | 4,200 |
| Jan 7, 2026 | 982.00 | 989.00 | 982.00 | 984.00 | 984.00 | -0.61% | 3,000 |
| Jan 6, 2026 | 988.00 | 993.00 | 986.00 | 990.00 | 990.00 | 0.61% | 3,500 |
| Jan 5, 2026 | 1,000.00 | 1,004.00 | 981.00 | 984.00 | 984.00 | -0.71% | 7,200 |
| Dec 30, 2025 | 1,015.00 | 1,015.00 | 991.00 | 991.00 | 991.00 | -2.36% | 2,600 |
| Dec 29, 2025 | 1,010.00 | 1,015.00 | 998.00 | 1,015.00 | 1,015.00 | 0.89% | 10,600 |
| Dec 26, 2025 | 1,004.00 | 1,011.00 | 974.00 | 1,006.00 | 1,006.00 | 0.60% | 7,100 |
| Dec 25, 2025 | 993.00 | 1,001.00 | 992.00 | 1,000.00 | 1,000.00 | 0.91% | 2,800 |
| Dec 24, 2025 | 983.00 | 1,008.00 | 977.00 | 991.00 | 991.00 | 1.64% | 20,100 |
| Dec 23, 2025 | 966.00 | 976.00 | 966.00 | 975.00 | 975.00 | 1.25% | 4,500 |
| Dec 22, 2025 | 950.00 | 963.00 | 950.00 | 963.00 | 963.00 | 1.80% | 4,900 |
| Dec 19, 2025 | 945.00 | 955.00 | 941.00 | 946.00 | 946.00 | 0.11% | 5,000 |
| Dec 18, 2025 | 950.00 | 950.00 | 940.00 | 945.00 | 945.00 | -0.94% | 2,700 |